Xiangtan Electrochemical Scientific Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	22.120	22.750	21.560	21.700	20.684	44,181,974
2022-08-03	22.960	23.060	21.300	21.310	20.312	52,016,916
2022-08-02	23.300	23.300	21.960	22.320	21.275	55,599,296
2022-08-01	23.680	24.380	23.520	24.040	22.914	36,031,541
2022-07-29	23.970	24.270	23.490	23.930	22.809	42,408,978
2022-07-28	24.290	24.660	23.120	24.390	23.248	71,144,961
2022-07-27	21.630	23.820	21.400	23.820	22.705	50,663,988
2022-07-26	21.010	22.050	20.600	21.650	20.636	46,047,419
2022-07-25	21.400	21.820	20.800	21.460	20.455	65,920,815
2022-07-22	23.000	23.310	21.070	21.070	20.083	103,815,883
2022-07-21	22.910	23.410	22.220	23.410	22.314	72,968,629
2022-07-20	21.450	21.590	20.310	21.280	20.284	67,486,160
2022-07-19	21.380	22.480	20.760	21.240	20.245	99,074,443
2022-07-18	18.720	20.440	18.720	20.440	19.483	43,804,765
2022-07-15	17.850	19.520	17.800	18.580	17.710	62,155,956
2022-07-14	18.000	18.490	17.460	18.070	17.224	81,679,990
2022-07-13	18.000	18.250	17.580	18.250	17.395	95,775,969
2022-07-12	16.650	17.110	15.910	16.590	15.813	26,672,768
2022-07-11	16.710	17.450	16.220	16.510	15.737	35,759,192
2022-07-08	17.530	17.770	16.830	16.830	16.042	40,083,858
2022-07-07	17.410	18.100	17.100	17.540	16.719	48,356,708
2022-07-06	18.020	18.390	17.000	17.800	16.967	68,978,457
2022-07-05	17.550	18.500	17.380	17.930	17.090	51,261,114
2022-07-04	17.480	17.810	16.950	17.550	16.728	40,436,064
2022-07-01	16.910	17.640	16.780	17.480	16.662	36,693,453
2022-06-30	17.200	17.630	17.010	17.040	16.242	39,025,728
2022-06-29	17.370	17.980	17.010	17.210	16.404	49,800,206
2022-06-28	18.000	18.000	16.950	17.470	16.652	51,850,851
2022-06-27	17.150	18.270	16.700	18.160	17.310	61,258,182
2022-06-24	17.220	17.500	16.900	17.160	16.356	45,153,622
2022-06-23	16.550	17.660	16.550	17.450	16.633	52,709,693
2022-06-22	16.430	17.290	16.410	16.530	15.756	46,743,436
2022-06-21	17.030	17.120	16.050	16.470	15.699	50,572,435
2022-06-20	18.300	18.570	16.900	17.000	16.204	88,799,966
2022-06-17	15.550	17.600	15.500	17.600	16.776	56,981,427
2022-06-16	16.320	16.580	15.890	16.000	15.251	51,605,906
2022-06-15	16.900	17.120	15.790	15.800	15.013	59,174,403
2022-06-14	15.460	17.300	15.340	16.930	16.086	69,949,331
2022-06-13	15.480	15.790	15.110	15.770	14.984	66,331,909
2022-06-10	13.800	15.490	13.790	15.490	14.718	63,821,620
2022-06-09	13.790	14.150	13.480	14.080	13.378	51,645,152
2022-06-08	13.280	13.790	13.100	13.500	12.827	32,313,463
2022-06-07	13.130	13.410	13.050	13.230	12.571	21,568,334
2022-06-06	12.490	13.400	12.490	13.290	12.628	36,110,782
2022-06-02	12.080	12.980	12.010	12.470	11.848	32,290,149
2022-06-01	11.780	12.030	11.610	11.900	11.307	15,864,328
2022-05-31	11.860	11.920	11.520	11.790	11.202	11,928,512
2022-05-30	11.840	12.010	11.700	11.900	11.307	9,950,642
2022-05-27	12.020	12.120	11.700	11.830	11.240	11,872,588
2022-05-26	11.890	12.080	11.590	11.910	11.316	13,809,200
2022-05-25	11.780	11.990	11.620	11.960	11.364	14,496,320
2022-05-24	12.220	12.460	11.720	11.720	11.136	21,469,362
2022-05-23	12.150	12.520	12.010	12.370	11.753	20,330,036
2022-05-20	11.620	12.330	11.560	12.130	11.525	30,444,185
2022-05-19	11.440	11.610	11.200	11.550	10.974	16,926,300
2022-05-18	11.510	11.790	11.510	11.650	11.069	16,647,070
2022-05-17	11.330	11.790	11.170	11.630	11.050	19,204,100
2022-05-16	11.380	11.660	11.290	11.340	10.775	15,598,228
2022-05-13	12.000	12.000	11.300	11.380	10.813	19,940,212
2022-05-12	11.570	11.750	11.400	11.600	11.022	19,054,068

← NewerPage 18 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.1150 CNY
2025-05-28	0.1600 CNY
2024-06-07	0.1680 CNY
2023-07-06	0.1260 CNY
2022-06-16	0.0500 CNY
2021-05-18	0.0200 CNY
2019-04-16	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.